Frankfurt - Delayed Quote EUR
ORIX JREIT Inc. (O2F.F)
1,080.00
+10.00
+(0.93%)
At close: April 17 at 3:29:02 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - |
| Apr 16, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| Apr 15, 2025 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | - |
| Apr 14, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - |
| Apr 11, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - |
| Apr 10, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - |
| Apr 9, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| Apr 8, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
| Apr 7, 2025 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| Apr 4, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - |
| Apr 3, 2025 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| Apr 2, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - |
| Apr 1, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - |
| Mar 31, 2025 | 1,060.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Mar 28, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| Mar 27, 2025 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| Mar 26, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| Mar 25, 2025 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - |
| Mar 24, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Mar 21, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | - |
| Mar 20, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| Mar 19, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Mar 18, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Mar 17, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Mar 14, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Mar 13, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Mar 12, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| Mar 11, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| Mar 10, 2025 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | - |
| Mar 7, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| Mar 6, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Mar 5, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Mar 4, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| Mar 3, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Feb 28, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Feb 27, 2025 | 23.935331 Dividend | |||||
| Feb 27, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| Feb 26, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2,780.00 | - |
| Feb 25, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | -2,729.45 | - |
| Feb 24, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,080.00 | -2,729.45 | - |
| Feb 21, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2,729.45 | - |
| Feb 20, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2,729.45 | - |
| Feb 19, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2,678.91 | - |
| Feb 18, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2,653.64 | - |
| Feb 17, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2,653.64 | - |
| Feb 14, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | -2,653.64 | - |
| Feb 13, 2025 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | -2,653.64 | - |
| Feb 12, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2,603.09 | - |
| Feb 11, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | -2,628.36 | - |
| Feb 10, 2025 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | -2,653.64 | - |
| Feb 7, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2,628.36 | - |
| Feb 6, 2025 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | -2,678.91 | - |
| Feb 5, 2025 | 1,040.00 | 1,050.00 | 1,040.00 | 1,040.00 | -2,628.36 | - |
| Feb 4, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2,653.64 | - |
| Feb 3, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2,653.64 | - |
| Jan 31, 2025 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | -2,653.64 | - |
| Jan 30, 2025 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | -2,653.64 | - |
| Jan 29, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2,628.36 | - |
| Jan 28, 2025 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | -2,628.36 | - |
| Jan 27, 2025 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | -2,577.82 | - |
| Jan 24, 2025 | 990.00 | 990.00 | 985.00 | 985.00 | -2,489.36 | - |
| Jan 23, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | -2,451.45 | - |
| Jan 22, 2025 | 970.00 | 970.00 | 965.00 | 965.00 | -2,438.82 | - |
| Jan 21, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | -2,464.09 | - |
| Jan 20, 2025 | 980.00 | 980.00 | 975.00 | 975.00 | -2,464.09 | - |
| Jan 17, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | -2,502.00 | - |
| Jan 16, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | -2,489.36 | - |
| Jan 15, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | -2,464.09 | - |
| Jan 14, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | -2,464.09 | - |
| Jan 13, 2025 | 995.00 | 995.00 | 990.00 | 995.00 | -2,514.64 | - |
| Jan 10, 2025 | 980.00 | 985.00 | 980.00 | 985.00 | -2,489.36 | - |
| Jan 9, 2025 | 985.00 | 990.00 | 985.00 | 990.00 | -2,502.00 | - |
| Jan 8, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | -2,489.36 | - |
| Jan 7, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | -2,476.73 | - |
| Jan 6, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | -2,502.00 | - |
| Jan 3, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | -2,502.00 | - |
| Jan 2, 2025 | 985.00 | 990.00 | 985.00 | 990.00 | -2,502.00 | - |
| Dec 30, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | -2,451.45 | - |
| Dec 27, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | -2,451.45 | - |
| Dec 23, 2024 | 970.00 | 970.00 | 965.00 | 965.00 | -2,438.82 | - |
| Dec 20, 2024 | 965.00 | 965.00 | 960.00 | 965.00 | -2,438.82 | - |
| Dec 19, 2024 | 960.00 | 960.00 | 955.00 | 955.00 | -2,413.55 | - |
| Dec 18, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | -2,464.09 | - |
| Dec 17, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | -2,476.73 | - |
| Dec 16, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | -2,489.36 | - |
| Dec 13, 2024 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | -2,502.00 | - |
| Dec 12, 2024 | 990.00 | 995.00 | 990.00 | 995.00 | -2,514.64 | - |
| Dec 11, 2024 | 995.00 | 995.00 | 990.00 | 990.00 | -2,502.00 | - |
| Dec 10, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | -2,489.36 | - |
| Dec 9, 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | -2,527.27 | - |
| Dec 6, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2,552.55 | - |
| Dec 5, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2,577.82 | - |
| Dec 4, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2,577.82 | - |
| Dec 3, 2024 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | -2,628.36 | - |
| Dec 2, 2024 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | -2,603.09 | - |
| Nov 29, 2024 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | -2,603.09 | - |
| Nov 28, 2024 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | -2,603.09 | - |
| Nov 27, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2,577.82 | - |
| Nov 26, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2,552.55 | - |
| Nov 25, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2,552.55 | - |
| Nov 22, 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | -2,552.55 | - |
| Nov 21, 2024 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | -2,527.27 | - |
| Nov 20, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | -2,476.73 | - |
| Nov 19, 2024 | 975.00 | 985.00 | 975.00 | 980.00 | -2,476.73 | - |
| Nov 18, 2024 | 965.00 | 965.00 | 960.00 | 960.00 | -2,426.18 | - |
| Nov 15, 2024 | 940.00 | 945.00 | 940.00 | 945.00 | -2,388.27 | - |
| Nov 14, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | -2,388.27 | - |
| Nov 13, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | -2,388.27 | - |
| Nov 12, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | -2,413.55 | - |
| Nov 11, 2024 | 950.00 | 955.00 | 950.00 | 955.00 | -2,413.55 | - |
| Nov 8, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | -2,413.55 | - |
| Nov 7, 2024 | 935.00 | 935.00 | 930.00 | 930.00 | -2,350.36 | - |
| Nov 6, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | -2,363.00 | - |
| Nov 5, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -2,350.36 | - |
| Nov 4, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -2,350.36 | - |
| Nov 1, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -2,350.36 | - |
| Oct 31, 2024 | 930.00 | 930.00 | 925.00 | 925.00 | -2,337.73 | - |
| Oct 30, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -2,337.73 | - |
| Oct 29, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | -2,312.45 | - |
| Oct 28, 2024 | 920.00 | 920.00 | 915.00 | 920.00 | -2,325.09 | - |
| Oct 25, 2024 | 925.00 | 925.00 | 920.00 | 920.00 | -2,325.09 | - |
| Oct 24, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -2,337.73 | - |
| Oct 23, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -2,337.73 | - |
| Oct 22, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -2,337.73 | - |
| Oct 21, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -2,337.73 | - |
| Oct 18, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -2,337.73 | - |
| Oct 17, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | -2,312.45 | - |
| Oct 16, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | -2,287.18 | - |
| Oct 15, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | -2,287.18 | - |
| Oct 14, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | -2,287.18 | - |
| Oct 11, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | -2,287.18 | - |
| Oct 10, 2024 | 900.00 | 905.00 | 900.00 | 905.00 | -2,287.18 | - |
| Oct 9, 2024 | 905.00 | 910.00 | 865.00 | 865.00 | -2,186.09 | - |
| Oct 8, 2024 | 905.00 | 905.00 | 865.00 | 865.00 | -2,186.09 | - |
| Oct 7, 2024 | 900.00 | 900.00 | 860.00 | 860.00 | -2,173.45 | - |
| Oct 4, 2024 | 925.00 | 925.00 | 870.00 | 870.00 | -2,198.73 | - |
| Oct 3, 2024 | 915.00 | 920.00 | 875.00 | 875.00 | -2,211.36 | - |
| Oct 2, 2024 | 935.00 | 935.00 | 885.00 | 885.00 | -2,236.64 | - |
| Oct 1, 2024 | 930.00 | 935.00 | 895.00 | 895.00 | -2,261.91 | - |
| Sep 30, 2024 | 945.00 | 945.00 | 895.00 | 895.00 | -2,261.91 | - |
| Sep 27, 2024 | 955.00 | 960.00 | 910.00 | 910.00 | -2,299.82 | - |
| Sep 26, 2024 | 945.00 | 945.00 | 940.00 | 945.00 | -2,388.27 | - |
| Sep 25, 2024 | 940.00 | 940.00 | 935.00 | 935.00 | -2,363.00 | - |
| Sep 24, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -2,350.36 | - |
| Sep 23, 2024 | 935.00 | 940.00 | 935.00 | 935.00 | -2,363.00 | - |
| Sep 20, 2024 | 940.00 | 940.00 | 935.00 | 935.00 | -2,363.00 | - |
| Sep 19, 2024 | 950.00 | 955.00 | 945.00 | 945.00 | -2,388.27 | - |
| Sep 18, 2024 | 965.00 | 965.00 | 960.00 | 960.00 | -2,426.18 | - |
| Sep 17, 2024 | 970.00 | 970.00 | 965.00 | 965.00 | -2,438.82 | - |
| Sep 16, 2024 | 970.00 | 970.00 | 965.00 | 965.00 | -2,438.82 | - |
| Sep 13, 2024 | 960.00 | 965.00 | 960.00 | 965.00 | -2,438.82 | - |
| Sep 12, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | -2,400.91 | - |
| Sep 11, 2024 | 955.00 | 955.00 | 950.00 | 950.00 | -2,400.91 | - |
| Sep 10, 2024 | 945.00 | 950.00 | 945.00 | 950.00 | -2,400.91 | - |
| Sep 9, 2024 | 940.00 | 940.00 | 935.00 | 940.00 | -2,375.64 | - |
| Sep 6, 2024 | 935.00 | 940.00 | 935.00 | 935.00 | -2,363.00 | - |
| Sep 5, 2024 | 930.00 | 930.00 | 925.00 | 925.00 | -2,337.73 | - |
| Sep 4, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | -2,337.73 | - |
| Sep 3, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | -2,325.09 | - |
| Sep 2, 2024 | 915.00 | 915.00 | 910.00 | 910.00 | -2,299.82 | - |
| Aug 30, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | -2,325.09 | - |
| Aug 29, 2024 | 23.565199 Dividend | |||||
| Aug 29, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | -2,350.36 | - |
| Aug 28, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 7,253.27 | - |
| Aug 27, 2024 | 955.00 | 955.00 | 950.00 | 955.00 | 7,291.45 | - |
| Aug 26, 2024 | 945.00 | 945.00 | 940.00 | 940.00 | 7,176.92 | - |
| Aug 23, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 7,100.57 | - |
| Aug 22, 2024 | 930.00 | 935.00 | 930.00 | 930.00 | 7,100.57 | - |
| Aug 21, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 7,100.57 | - |
| Aug 20, 2024 | 935.00 | 940.00 | 935.00 | 940.00 | 7,176.92 | - |
| Aug 19, 2024 | 945.00 | 945.00 | 940.00 | 940.00 | 7,176.92 | - |
| Aug 16, 2024 | 925.00 | 930.00 | 925.00 | 930.00 | 7,100.57 | - |
| Aug 15, 2024 | 935.00 | 935.00 | 930.00 | 930.00 | 7,100.57 | - |
| Aug 14, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 7,100.57 | - |
| Aug 13, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 7,024.22 | - |
| Aug 12, 2024 | 910.00 | 910.00 | 905.00 | 905.00 | 6,909.70 | - |
| Aug 9, 2024 | 910.00 | 915.00 | 910.00 | 915.00 | 6,986.05 | - |
| Aug 8, 2024 | 920.00 | 925.00 | 920.00 | 920.00 | 7,024.22 | - |
| Aug 7, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 7,062.40 | - |
| Aug 6, 2024 | 910.00 | 920.00 | 910.00 | 920.00 | 7,024.22 | - |
| Aug 5, 2024 | 905.00 | 905.00 | 900.00 | 900.00 | 6,871.52 | - |
| Aug 2, 2024 | 920.00 | 925.00 | 920.00 | 920.00 | 7,024.22 | - |
| Aug 1, 2024 | 930.00 | 930.00 | 925.00 | 925.00 | 7,062.40 | - |
| Jul 31, 2024 | 925.00 | 935.00 | 925.00 | 935.00 | 7,138.75 | - |
| Jul 30, 2024 | 905.00 | 910.00 | 905.00 | 910.00 | 6,947.87 | - |
| Jul 29, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 6,986.05 | - |
| Jul 26, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 6,909.70 | - |
| Jul 25, 2024 | 915.00 | 915.00 | 905.00 | 905.00 | 6,909.70 | - |
| Jul 24, 2024 | 890.00 | 915.00 | 885.00 | 915.00 | 6,986.05 | - |
| Jul 23, 2024 | 870.00 | 875.00 | 870.00 | 875.00 | 6,680.65 | - |
| Jul 22, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 6,718.82 | - |
| Jul 19, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 6,718.82 | - |
| Jul 18, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 6,757.00 | - |
| Jul 17, 2024 | 880.00 | 885.00 | 880.00 | 885.00 | 6,757.00 | - |
| Jul 16, 2024 | 875.00 | 875.00 | 870.00 | 875.00 | 6,680.65 | - |
| Jul 15, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 6,718.82 | - |
| Jul 12, 2024 | 880.00 | 880.00 | 875.00 | 880.00 | 6,718.82 | - |
| Jul 11, 2024 | 850.00 | 860.00 | 850.00 | 860.00 | 6,566.12 | - |
| Jul 10, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 6,489.77 | - |
| Jul 9, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 6,527.95 | - |
| Jul 8, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 6,566.12 | - |
| Jul 5, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 6,527.95 | - |
| Jul 4, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 6,566.12 | - |
| Jul 3, 2024 | 865.00 | 865.00 | 860.00 | 860.00 | 6,566.12 | - |
| Jul 2, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 6,642.47 | - |
| Jul 1, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 6,604.30 | - |
| Jun 28, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 6,718.82 | - |
| Jun 27, 2024 | 885.00 | 885.00 | 880.00 | 880.00 | 6,718.82 | - |
| Jun 26, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 6,795.17 | - |
| Jun 25, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 6,833.35 | - |
| Jun 24, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 6,757.00 | - |
| Jun 21, 2024 | 885.00 | 890.00 | 885.00 | 885.00 | 6,757.00 | - |
| Jun 20, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 6,757.00 | - |
| Jun 19, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 6,795.17 | - |
| Jun 18, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 6,757.00 | - |
| Jun 17, 2024 | 890.00 | 890.00 | 885.00 | 885.00 | 6,757.00 | - |
| Jun 14, 2024 | 885.00 | 895.00 | 885.00 | 895.00 | 6,833.35 | - |
| Jun 13, 2024 | 880.00 | 880.00 | 875.00 | 880.00 | 6,718.82 | - |
| Jun 12, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 6,795.17 | - |
| Jun 11, 2024 | 880.00 | 885.00 | 880.00 | 885.00 | 6,757.00 | - |
| Jun 10, 2024 | 890.00 | 895.00 | 890.00 | 895.00 | 6,833.35 | - |
| Jun 7, 2024 | 890.00 | 890.00 | 885.00 | 885.00 | 6,757.00 | - |
| Jun 6, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 6,833.35 | - |
| Jun 5, 2024 | 895.00 | 895.00 | 890.00 | 890.00 | 6,795.17 | - |
| Jun 4, 2024 | 885.00 | 895.00 | 885.00 | 895.00 | 6,833.35 | - |
| Jun 3, 2024 | 880.00 | 885.00 | 880.00 | 885.00 | 6,757.00 | - |
| May 31, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 6,795.17 | - |
| May 30, 2024 | 880.00 | 880.00 | 875.00 | 880.00 | 6,718.82 | - |
| May 29, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 6,718.82 | - |
| May 28, 2024 | 900.00 | 905.00 | 900.00 | 905.00 | 6,909.70 | - |
| May 27, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 6,833.35 | - |
| May 24, 2024 | 905.00 | 905.00 | 900.00 | 900.00 | 6,871.52 | - |
| May 23, 2024 | 910.00 | 910.00 | 905.00 | 905.00 | 6,909.70 | - |
| May 22, 2024 | 920.00 | 925.00 | 920.00 | 925.00 | 7,062.40 | - |
| May 21, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 7,100.57 | - |
| May 20, 2024 | 935.00 | 940.00 | 935.00 | 935.00 | 7,138.75 | - |
| May 17, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 7,176.92 | - |
| May 16, 2024 | 955.00 | 955.00 | 950.00 | 950.00 | 7,253.27 | - |
| May 15, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 7,215.10 | - |
| May 14, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 7,253.27 | - |
| May 13, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 7,291.45 | - |
| May 10, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 7,176.92 | - |
| May 9, 2024 | 960.00 | 960.00 | 955.00 | 955.00 | 7,291.45 | - |
| May 8, 2024 | 955.00 | 955.00 | 950.00 | 950.00 | 7,253.27 | - |
| May 7, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 7,367.80 | - |
| May 6, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 7,405.97 | - |
| May 3, 2024 | 975.00 | 980.00 | 975.00 | 975.00 | 7,444.15 | - |
| May 2, 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 7,405.97 | - |
| Apr 30, 2024 | 945.00 | 945.00 | 940.00 | 940.00 | 7,176.92 | - |
| Apr 29, 2024 | 950.00 | 960.00 | 950.00 | 955.00 | 7,291.45 | - |
| Apr 26, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 7,253.27 | - |
| Apr 25, 2024 | 950.00 | 955.00 | 950.00 | 955.00 | 7,291.45 | - |
| Apr 24, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 7,329.62 | - |
| Apr 23, 2024 | 970.00 | 970.00 | 965.00 | 965.00 | 7,367.80 | - |
| Apr 22, 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 7,405.97 | - |
| Apr 19, 2024 | 960.00 | 960.00 | 955.00 | 955.00 | 7,291.45 | - |
| Apr 18, 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 7,405.97 | - |
| Apr 17, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 7,291.45 | - |
Related Tickers
IAU iShares Gold Trust
64.38
+2.79%
GLD SPDR Gold Shares
314.58
+2.76%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
GOEX Global X Gold Explorers ETF
43.11
+1.71%
EPI WisdomTree India Earnings Fund
44.77
+1.65%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
RINF ProShares Inflation Expectations ETF
32.47
+0.51%
ESGG FlexShares STOXX Global ESG Select Index Fund
162.09
+1.03%
SMIN iShares MSCI India Small-Cap ETF
70.38
+0.95%
ONEO SPDR Russell 1000 Momentum Focus ETF
109.36
+0.73%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.19
+0.72%
INCO Columbia India Consumer ETF
62.93
+0.66%
RING iShares MSCI Global Gold Miners ETF
42.86
+0.54%
HYUP Xtrackers High Beta High Yield Bond ETF
40.42
-0.42%
JDIV JPMorgan Dividend Leaders ETF
45.11
+0.45%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
GDXJ VanEck Junior Gold Miners ETF
64.26
+0.22%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.58
+0.18%
CMBS iShares CMBS ETF
47.98
+0.15%
VAMO Cambria Value and Momentum ETF
29.21
+0.22%
SPXV ProShares S&P 500 ex-Health Care ETF
56.62
+0.22%
MFLX First Trust Flexible Municipal High Income ETF
16.50
+0.15%
ECH iShares MSCI Chile ETF
29.99
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.75
+0.09%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.09%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.77
+0.09%
PTNQ Pacer Trendpilot 100 ETF
67.23
+0.07%
PULS PGIM Ultra Short Bond ETF
49.54
+0.03%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+0.03%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
FSMB First Trust Short Duration Managed Municipal ETF
19.69
+0.03%
GSY Invesco Ultra Short Duration ETF
49.99
+0.02%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.09
+0.02%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.44
+0.02%
SHRY First Trust Bloomberg Shareholder Yield ETF
38.22
+0.01%
IEI iShares 3-7 Year Treasury Bond ETF
118.12
-0.02%
USTB VictoryShares Short-Term Bond ETF
50.42
+0.04%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.94
0.00%
EPU iShares MSCI Peru ETF
43.20
-0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.63
-0.01%
STIP iShares 0-5 Year TIPS Bond ETF
102.82
-0.02%
VRIG Invesco Variable Rate Investment Grade ETF
24.93
-0.01%
JPIB JPMorgan International Bond Opportunities ETF
47.68
-0.14%
WOMN Impact Shares YWCA Women's Empowerment ETF
34.65
-2.12%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.10
-0.04%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.84
-0.04%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.04%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.07
-0.06%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.81
-0.06%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.47
-0.06%
FLOT iShares Floating Rate Bond ETF
50.71
-0.09%
FLDR Fidelity Low Duration Bond Factor ETF
49.90
-0.08%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.56
-0.10%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.23
-0.11%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.51
-0.08%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.55
-0.10%
AGZ iShares Agency Bond ETF
108.90
-0.11%
FLN First Trust Latin America AlphaDEX Fund
17.90
-0.11%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.97
-0.12%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
FLTR VanEck IG Floating Rate ETF
25.29
-0.14%
GXG Global X MSCI Colombia ETF
26.67
-0.13%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.24
-0.14%
EYLD Cambria Emerging Shareholder Yield ETF
30.68
-0.16%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.31
-0.16%
WINC Western Asset Short Duration Income ETF
24.05
-0.16%
USCI United States Commodity Index Fund, LP
69.19
-0.17%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.22
-0.60%
LMBS First Trust Low Duration Opportunities ETF
48.84
-0.18%
SCHP Schwab U.S. TIPS ETF
26.36
-0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.34
-0.46%
EMGF iShares Emerging Markets Equity Factor ETF
44.94
-0.20%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.80
-0.19%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.39
-0.54%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.76
-0.23%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.89
-0.24%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.48
-0.23%
FYLD Cambria Foreign Shareholder Yield ETF
25.93
-0.23%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.20
-0.24%
FTSD Franklin Short Duration U.S. Government ETF
90.46
-0.24%
RAAX VanEck Real Assets ETF
29.63
-0.26%
THD iShares MSCI Thailand ETF
51.97
-0.27%
HMOP Hartford Municipal Opportunities ETF
37.69
-0.54%
BIV Vanguard Intermediate-Term Bond Index Fund
75.77
-0.31%
FDEM Fidelity Emerging Markets Multifactor ETF
24.57
-0.30%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.19
-0.33%
IEF iShares 7-10 Year Treasury Bond ETF
94.33
-0.37%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.75
-0.32%
DEM WisdomTree Emerging Markets High Dividend Fund
40.60
-0.41%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.85
-0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
-0.39%
UITB VictoryShares Core Intermediate Bond ETF
46.22
-0.40%
VRP Invesco Variable Rate Preferred ETF
23.73
-0.41%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.32
-0.41%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.53
-0.45%
PHYL PGIM Active High Yield Bond ETF
34.01
-0.42%
FBND Fidelity Total Bond ETF
44.89
-0.44%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.26
-0.44%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.97
-0.44%